Explore strikes, OI, IV and strategy data for SNOW.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260618C00065000 | 9/5 9:44 AM | 65.00 | 162.65 | 171.25 | 178.65 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| SNOW260618C00080000 | 5/15 11:59 AM | 80.00 | 108.25 | 131.3 | 137.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SNOW260618C00085000 | 1/21 1:08 PM | 85.00 | 99.25 | 96 | 104.85 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| SNOW260618C00090000 | 8/28 10:16 AM | 90.00 | 153.85 | 142.85 | 145.3 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| SNOW260618C00095000 | 7/17 1:54 PM | 95.00 | 121.05 | 132.35 | 134 | 0.00 | 0.00% | 3 | 7 | 0.00% | Yes |
| SNOW260618C00100000 | 10/28 10:04 AM | 100.00 | 170.75 | 165.1 | 171.35 | 0.00 | 0.00% | 2 | 17 | 85.45% | Yes |
| SNOW260618C00105000 | 10/27 9:33 AM | 105.00 | 161.20 | 160 | 168 | 0.00 | 0.00% | 2 | 17 | 85.83% | Yes |
| SNOW260618C00110000 | 10/24 2:53 PM | 110.00 | 151.70 | 155 | 163.3 | 0.00 | 0.00% | 2 | 11 | 82.76% | Yes |
| SNOW260618C00115000 | 10/24 3:21 PM | 115.00 | 148.35 | 151.6 | 157.25 | 0.00 | 0.00% | 12 | 15 | 80.40% | Yes |
| SNOW260618C00120000 | 10/27 1:34 PM | 120.00 | 151.10 | 146 | 152.5 | 0.00 | 0.00% | 4 | 30 | 76.07% | Yes |
| SNOW260618C00125000 | 10/28 1:21 PM | 125.00 | 147.85 | 142.2 | 147.9 | 0.00 | 0.00% | 36 | 49 | 76.06% | Yes |
| SNOW260618C00130000 | 10/28 1:20 PM | 130.00 | 143.56 | 136.6 | 143.45 | 0.00 | 0.00% | 2 | 22 | 72.61% | Yes |
| SNOW260618C00135000 | 10/28 1:20 PM | 135.00 | 138.70 | 133.15 | 139 | 0.00 | 0.00% | 2 | 21 | 73.21% | Yes |
| SNOW260618C00140000 | 11/3 12:14 PM | 140.00 | 143.50 | 128.2 | 135.1 | 0.00 | 0.00% | 2 | 23 | 71.88% | Yes |
| SNOW260618C00145000 | 11/4 11:06 AM | 145.00 | 130.45 | 125 | 128.65 | 0.00 | 0.00% | 1 | 621 | 69.24% | Yes |
| SNOW260618C00150000 | 11/5 12:03 PM | 150.00 | 124.70 | 120.35 | 125.75 | -0.46 | -0.37% | 1 | 375 | 69.74% | Yes |
| SNOW260618C00155000 | 10/28 1:21 PM | 155.00 | 120.95 | 114.55 | 121.4 | 0.00 | 0.00% | 62 | 47 | 66.41% | Yes |
| SNOW260618C00160000 | 10/24 9:48 AM | 160.00 | 104.65 | 111.95 | 116.85 | 0.00 | 0.00% | 2 | 79 | 67.10% | Yes |
| SNOW260618C00165000 | 11/5 12:55 PM | 165.00 | 111.60 | 106.9 | 112.8 | 17.50 | 18.60% | 1 | 25 | 65.14% | Yes |
| SNOW260618C00170000 | 11/4 2:44 PM | 170.00 | 105.00 | 103.25 | 108.7 | 0.00 | 0.00% | 1 | 77 | 64.73% | Yes |
| SNOW260618C00175000 | 11/5 1:11 PM | 175.00 | 102.45 | 99.05 | 104.8 | -1.65 | -1.59% | 1 | 327 | 63.79% | Yes |
| SNOW260618C00180000 | 11/3 3:42 PM | 180.00 | 109.92 | 95.25 | 100.85 | 0.00 | 0.00% | 1 | 580 | 63.11% | Yes |
| SNOW260618C00185000 | 11/4 11:34 AM | 185.00 | 95.50 | 91.35 | 96.95 | 0.00 | 0.00% | 2 | 297 | 62.26% | Yes |
| SNOW260618C00190000 | 11/4 12:26 PM | 190.00 | 92.00 | 89.3 | 92.5 | 0.00 | 0.00% | 2 | 356 | 62.52% | Yes |
| SNOW260618C00195000 | 10/30 1:50 PM | 195.00 | 92.01 | 84.25 | 89.5 | 0.00 | 0.00% | 29 | 124 | 61.21% | Yes |
| SNOW260618C00200000 | 11/5 2:47 PM | 200.00 | 83.57 | 78.55 | 86 | -8.86 | -9.59% | 10 | 698 | 58.86% | Yes |
| SNOW260618C00210000 | 10/31 3:21 PM | 210.00 | 80.15 | 73.85 | 77.15 | 0.00 | 0.00% | 2 | 1154 | 58.06% | Yes |
| SNOW260618C00220000 | 11/5 11:08 AM | 220.00 | 70.27 | 67.25 | 70.15 | -1.73 | -2.40% | 3 | 556 | 56.74% | Yes |
| SNOW260618C00230000 | 11/5 10:13 AM | 230.00 | 63.30 | 61.55 | 64.55 | -7.98 | -11.20% | 5 | 454 | 56.63% | Yes |
| SNOW260618C00240000 | 11/3 12:09 PM | 240.00 | 66.47 | 56.05 | 59.5 | 0.00 | 0.00% | 7 | 674 | 56.51% | Yes |
| SNOW260618C00250000 | 11/5 11:32 AM | 250.00 | 54.50 | 51 | 54.05 | 0.91 | 1.70% | 4 | 396 | 55.95% | Yes |
| SNOW260618C00260000 | 11/5 3:35 PM | 260.00 | 46.37 | 46.05 | 49.1 | -1.23 | -2.58% | 15 | 323 | 55.35% | Yes |
| SNOW260618C00270000 | 11/5 3:29 PM | 270.00 | 42.34 | 41.5 | 43.6 | -1.57 | -3.58% | 8 | 848 | 54.26% | No |
| SNOW260618C00280000 | 11/4 3:20 PM | 280.00 | 38.55 | 37.2 | 39.4 | 0.40 | 1.05% | 1 | 445 | 53.73% | No |
| SNOW260618C00290000 | 11/5 12:49 PM | 290.00 | 36.00 | 33.5 | 35.55 | 1.25 | 3.60% | 1 | 449 | 53.40% | No |
| SNOW260618C00300000 | 11/5 1:49 PM | 300.00 | 31.75 | 30.05 | 31.9 | 0.45 | 1.44% | 1 | 883 | 52.98% | No |
| SNOW260618C00310000 | 11/5 10:12 AM | 310.00 | 28.30 | 26.95 | 28.85 | -5.60 | -16.52% | 1 | 253 | 52.79% | No |
| SNOW260618C00320000 | 11/3 12:32 PM | 320.00 | 30.07 | 24 | 25.7 | 0.00 | 0.00% | 3 | 113 | 52.30% | No |
| SNOW260618C00330000 | 10/31 3:21 PM | 330.00 | 25.00 | 21.55 | 23.35 | 0.00 | 0.00% | 150 | 151 | 52.31% | No |
| SNOW260618C00340000 | 11/4 11:38 AM | 340.00 | 21.65 | 18.15 | 21.35 | 0.00 | 0.00% | 1 | 263 | 51.64% | No |
| SNOW260618C00350000 | 11/5 2:39 PM | 350.00 | 18.80 | 17.45 | 19.4 | -0.20 | -1.05% | 1 | 87 | 52.50% | No |
| SNOW260618C00360000 | 11/3 11:54 AM | 360.00 | 20.10 | 14.55 | 17.85 | 0.00 | 0.00% | 1 | 12 | 51.90% | No |
| SNOW260618C00370000 | 10/31 11:51 AM | 370.00 | 15.50 | 13.65 | 15.6 | 0.00 | 0.00% | 1 | 83 | 51.94% | No |
| SNOW260618C00390000 | 11/3 9:48 AM | 390.00 | 12.00 | 10.8 | 12.6 | -3.00 | -20.00% | 1 | 12 | 51.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260618P00065000 | 6/11 11:36 AM | 65.00 | 0.49 | 0.18 | 0.71 | 0.00 | 0.00% | 6 | 7 | 82.76% | No |
| SNOW260618P00075000 | 9/2 12:58 PM | 75.00 | 0.30 | 0.12 | 0.43 | 0.00 | 0.00% | 1 | 5 | 69.87% | No |
| SNOW260618P00080000 | 9/11 2:07 PM | 80.00 | 0.40 | 0.15 | 3.5 | 0.00 | 0.00% | 5 | 124 | 90.04% | No |
| SNOW260618P00085000 | 10/31 10:07 AM | 85.00 | 0.36 | 0.25 | 0.57 | 0.00 | 0.00% | 2 | 63 | 66.80% | No |
| SNOW260618P00090000 | 10/27 9:56 AM | 90.00 | 0.37 | 0.3 | 0.66 | 0.00 | 0.00% | 1 | 38 | 65.06% | No |
| SNOW260618P00095000 | 7/1 3:53 PM | 95.00 | 1.75 | 0.23 | 1.28 | 0.00 | 0.00% | 1 | 18 | 66.50% | No |
| SNOW260618P00100000 | 10/31 3:01 PM | 100.00 | 0.57 | 0.24 | 0.99 | 0.00 | 0.00% | 1 | 77 | 61.38% | No |
| SNOW260618P00105000 | 10/3 12:19 PM | 105.00 | 1.22 | 0.16 | 1.18 | 0.00 | 0.00% | 1 | 55 | 59.33% | No |
| SNOW260618P00110000 | 9/19 12:53 PM | 110.00 | 1.40 | 1.12 | 1.82 | 0.00 | 0.00% | 6 | 297 | 64.97% | No |
| SNOW260618P00115000 | 10/31 1:00 PM | 115.00 | 1.15 | 0 | 1.41 | 0.00 | 0.00% | 1 | 661 | 54.40% | No |
| SNOW260618P00120000 | 11/3 10:32 AM | 120.00 | 1.17 | 0.72 | 1.95 | 0.00 | 0.00% | 1 | 223 | 58.08% | No |
| SNOW260618P00125000 | 9/15 3:33 PM | 125.00 | 2.66 | 0 | 2.89 | 0.00 | 0.00% | 4 | 89 | 56.26% | No |
| SNOW260618P00130000 | 10/29 12:44 PM | 130.00 | 1.80 | 1.24 | 2.64 | 0.00 | 0.00% | 1 | 195 | 57.00% | No |
| SNOW260618P00135000 | 10/2 10:01 AM | 135.00 | 3.45 | 1.56 | 2.72 | 0.00 | 0.00% | 2 | 171 | 55.53% | No |
| SNOW260618P00140000 | 11/4 12:29 PM | 140.00 | 2.80 | 2.55 | 3.5 | 0.00 | 0.00% | 5 | 134 | 57.39% | No |
| SNOW260618P00145000 | 9/23 10:01 AM | 145.00 | 5.20 | 0 | 0 | 0.00 | 0.00% | 15 | 276 | 12.50% | No |
| SNOW260618P00150000 | 11/5 12:03 PM | 150.00 | 3.56 | 3.45 | 3.9 | 0.36 | 11.25% | 1 | 453 | 54.81% | No |
| SNOW260618P00155000 | 11/4 2:44 PM | 155.00 | 3.73 | 3.85 | 4.4 | 0.00 | 0.00% | 1 | 692 | 53.87% | No |
| SNOW260618P00160000 | 10/6 9:50 AM | 160.00 | 6.85 | 4.6 | 5.05 | 0.00 | 0.00% | 1 | 466 | 53.63% | No |
| SNOW260618P00165000 | 11/5 12:55 PM | 165.00 | 5.47 | 5.3 | 6.75 | 0.37 | 7.25% | 1 | 495 | 54.63% | No |
| SNOW260618P00170000 | 10/30 2:43 PM | 170.00 | 5.75 | 6 | 7.05 | 0.00 | 0.00% | 43 | 981 | 53.35% | No |
| SNOW260618P00175000 | 11/5 1:11 PM | 175.00 | 7.12 | 6.85 | 7.45 | 0.23 | 3.34% | 3 | 343 | 52.31% | No |
| SNOW260618P00180000 | 11/4 2:29 PM | 180.00 | 8.16 | 7.7 | 8.6 | 0.00 | 0.00% | 10 | 493 | 52.06% | No |
| SNOW260618P00185000 | 10/9 9:51 AM | 185.00 | 12.15 | 8.1 | 9.35 | 0.00 | 0.00% | 19 | 204 | 50.70% | No |
| SNOW260618P00190000 | 11/4 1:17 PM | 190.00 | 10.35 | 9.8 | 10.45 | 0.00 | 0.00% | 3 | 1180 | 50.99% | No |
| SNOW260618P00195000 | 11/5 10:32 AM | 195.00 | 11.55 | 10.85 | 11.65 | 1.15 | 11.06% | 5 | 2151 | 50.50% | No |
| SNOW260618P00200000 | 11/5 11:04 AM | 200.00 | 12.93 | 12.2 | 12.9 | 2.08 | 19.17% | 4 | 277 | 50.19% | No |
| SNOW260618P00210000 | 11/5 2:21 PM | 210.00 | 15.15 | 14.6 | 15.85 | -2.07 | -12.02% | 13 | 441 | 50.27% | No |
| SNOW260618P00220000 | 11/5 10:13 AM | 220.00 | 19.00 | 18.4 | 19.15 | 1.00 | 5.56% | 3 | 394 | 49.66% | No |
| SNOW260618P00230000 | 11/5 10:13 AM | 230.00 | 22.70 | 21.8 | 22.85 | 2.50 | 12.38% | 1 | 455 | 49.07% | No |
| SNOW260618P00240000 | 11/5 10:13 AM | 240.00 | 26.80 | 25.3 | 27.6 | 1.65 | 6.56% | 3 | 134 | 49.36% | No |
| SNOW260618P00250000 | 11/5 10:13 AM | 250.00 | 31.25 | 30.35 | 32.9 | 1.35 | 4.52% | 1 | 360 | 49.78% | No |
| SNOW260618P00260000 | 11/5 10:13 AM | 260.00 | 36.10 | 34.7 | 37.7 | 0.80 | 2.27% | 12 | 12 | 49.04% | No |
| SNOW260618P00270000 | 11/5 3:33 PM | 270.00 | 41.25 | 39.8 | 41.85 | 2.75 | 7.14% | 11 | 20 | 47.07% | Yes |
| SNOW260618P00280000 | 10/27 11:20 AM | 280.00 | 45.95 | 45.2 | 47.45 | 0.00 | 0.00% | 1 | 29 | 46.43% | Yes |
| SNOW260618P00290000 | 11/5 1:51 PM | 290.00 | 52.25 | 52 | 54.9 | -0.75 | -1.42% | 1 | 33 | 47.59% | Yes |
| SNOW260618P00300000 | 11/5 10:13 AM | 300.00 | 59.55 | 58.55 | 61.4 | 7.15 | 13.65% | 8 | 17 | 47.19% | Yes |
| SNOW260618P00310000 | 11/5 10:13 AM | 310.00 | 66.40 | 64.1 | 67.3 | -13.05 | -16.43% | 1 | 80 | 45.64% | Yes |
| SNOW260618P00320000 | 11/5 10:13 AM | 320.00 | 73.55 | 72.35 | 74.2 | -13.05 | -15.07% | 1 | 8 | 44.92% | Yes |
| SNOW260618P00330000 | 10/16 1:15 PM | 330.00 | 97.21 | 79.4 | 81.85 | 0.00 | 0.00% | 2 | 5 | 44.78% | Yes |
| SNOW260618P00350000 | 11/5 10:13 AM | 350.00 | 96.60 | 94.3 | 97.65 | -19.20 | -16.58% | 2 | 3 | 44.14% | Yes |
| SNOW260618P00370000 | 10/21 1:39 PM | 370.00 | 126.55 | 110.9 | 114.55 | 0.00 | 0.00% | 2 | 2 | 43.81% | Yes |
